Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
1601–1650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-29 | NDSN | 281.11 | 284.52 | 279.92 | 280.34 | 280.34 | 266,100 |
| 2026-04-29 | FTNT | 85.42 | 86.39 | 84.43 | 86.11 | 86.11 | 3.061e+6 |
| 2026-04-29 | PNC | 220.48 | 222.33 | 217.79 | 218.71 | 218.71 | 1.627e+6 |
| 2026-04-29 | PWR | 632.43 | 637 | 625.22 | 628.6 | 628.6 | 1.329e+6 |
| 2026-04-29 | Q | 139.33 | 142 | 137.37 | 141.3 | 141.3 | 1.918e+6 |
| 2026-04-29 | ROL | 55.43 | 55.63 | 54.8 | 55.14 | 55.14 | 1.878e+6 |
| 2026-04-29 | SOLS | 79.53 | 80 | 76.03 | 76.96 | 76.96 | 1.524e+6 |
| 2026-04-29 | SYK | 319.32 | 319.79 | 311.31 | 315.13 | 315.13 | 2.937e+6 |
| 2026-04-29 | T | 25.97 | 26.16 | 25.64 | 25.75 | 25.75 | 2.279e+7 |
| 2026-04-29 | TEL | 204.44 | 205.4 | 201.11 | 204.46 | 204.46 | 2.366e+6 |
| 2026-04-29 | TPR | 142.33 | 143.66 | 141.5 | 141.6 | 141.6 | 1.680e+6 |
| 2026-04-29 | TSCO | 35.05 | 35.31 | 34.37 | 34.77 | 34.77 | 1.094e+7 |
| 2026-04-29 | UNM | 80 | 81.89 | 79.29 | 81.29 | 81.29 | 2.396e+6 |
| 2026-04-29 | NKE | 44.92 | 45.16 | 44.15 | 44.39 | 44.39 | 1.333e+7 |
| 2026-04-29 | AES | 14.29 | 14.3 | 14.25 | 14.27 | 14.27 | 1.933e+7 |
| 2026-04-29 | HSIC | 75.83 | 76.11 | 73.44 | 73.8 | 73.8 | 1.251e+6 |
| 2026-04-29 | APD | 303.35 | 304.63 | 298.4 | 302.5 | 302.5 | 984,187 |
| 2026-04-29 | ARES | 111.44 | 111.88 | 109 | 110.86 | 110.86 | 2.435e+6 |
| 2026-04-29 | ATO | 186.52 | 187.22 | 185.57 | 185.71 | 185.71 | 696,713 |
| 2026-04-29 | BAC | 52.43 | 53.02 | 51.83 | 52.88 | 52.88 | 2.625e+7 |
| 2026-04-29 | CAG | 13.9 | 14.08 | 13.8 | 13.88 | 13.88 | 1.452e+7 |
| 2026-04-29 | CAH | 204.53 | 204.9 | 201.08 | 202.82 | 202.82 | 1.685e+6 |
| 2026-04-29 | CE | 65.59 | 66.88 | 64.53 | 65.09 | 65.09 | 1.768e+6 |
| 2026-04-29 | AMTM | 25.92 | 26.04 | 25.13 | 25.34 | 25.34 | 1.501e+6 |
| 2026-04-29 | CMS | 74.79 | 75.13 | 73.92 | 74.15 | 74.15 | 3.463e+6 |
| 2026-04-29 | COF | 191.05 | 192.59 | 188.86 | 190.02 | 190.02 | 3.310e+6 |
| 2026-04-29 | CRH | 114.54 | 115.26 | 112.79 | 113.03 | 113.03 | 4.809e+6 |
| 2026-04-29 | CRL | 167.06 | 168.97 | 162.37 | 163.84 | 163.84 | 532,355 |
| 2026-04-29 | CRM | 179.2 | 181.78 | 177.35 | 181.22 | 181.22 | 6.883e+6 |
| 2026-04-29 | DELL | 206.06 | 207.93 | 203.25 | 205.66 | 205.66 | 3.636e+6 |
| 2026-04-29 | DOC | 15.86 | 16.12 | 15.86 | 15.91 | 15.91 | 7.909e+6 |
| 2026-04-29 | EQT | 59.39 | 60.13 | 58.63 | 58.94 | 58.94 | 8.725e+6 |
| 2026-04-29 | ETR | 115.52 | 117.31 | 113.68 | 114.05 | 114.05 | 4.129e+6 |
| 2026-04-29 | FBIN | 41.05 | 41.38 | 39.92 | 40.04 | 40.04 | 2.518e+6 |
| 2026-04-29 | FCX | 57.98 | 57.98 | 56.59 | 56.93 | 56.93 | 1.144e+7 |
| 2026-04-29 | FLR | 50.44 | 52.07 | 50 | 51.76 | 51.76 | 2.406e+6 |
| 2026-04-29 | FLS | 85.45 | 85.46 | 82.89 | 84.25 | 84.25 | 2.331e+6 |
| 2026-04-29 | FRT | 111.99 | 112.55 | 109.86 | 110.61 | 110.61 | 848,949 |
| 2026-04-29 | CLX | 95.75 | 96.07 | 93.39 | 94.77 | 94.77 | 3.848e+6 |
| 2026-04-29 | GT | 7.07 | 7.11 | 6.96 | 7.05 | 7.05 | 7.760e+6 |
| 2026-04-29 | GWW | 1,155.66 | 1,164.54 | 1,134.06 | 1,142.5 | 1,142.5 | 190,500 |
| 2026-04-29 | HAS | 95.74 | 95.74 | 92.76 | 94.02 | 94.02 | 1.274e+6 |
| 2026-04-29 | LYB | 72.64 | 73.91 | 71.81 | 73.29 | 73.29 | 7.974e+6 |
| 2026-04-29 | HUBB | 549.46 | 554.69 | 539.33 | 545.93 | 545.93 | 669,276 |
| 2026-04-29 | KKR | 101.03 | 101.57 | 98.31 | 99.13 | 99.13 | 4.079e+6 |
| 2026-04-29 | KSS | 14.65 | 14.65 | 13.85 | 13.98 | 13.98 | 3.711e+6 |
| 2026-04-29 | KVUE | 17.26 | 17.39 | 16.85 | 17.03 | 17.03 | 1.325e+7 |
| 2026-04-29 | LDOS | 146.16 | 147.29 | 144.9 | 145.91 | 145.91 | 785,800 |
| 2026-04-29 | LHX | 325.48 | 326.76 | 319.61 | 321.4 | 321.4 | 1.591e+6 |
| 2026-04-29 | WHR | 55.04 | 55.21 | 54.2 | 54.64 | 54.64 | 1.544e+6 |